Forbes Precision

Forbes Precision Tools & Machine Parts Ltd Historical Data

NSEBSE

₹144.45

(-0.79%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	169	170	166.25	167.05	90	12,94,649	7,382
26-Nov-2025	170	170	161.75	162.25	254	41,53,391	23,802
27-Nov-2025	168.7	168.7	160.25	160.45	280	27,55,094	13,465
28-Nov-2025	160.55	166.9	159.3	160.3	473	32,37,427	16,081
01-Dec-2025	159.2	163.4	159.2	160.6	145	11,81,608	6,257
02-Dec-2025	161	161.5	157	159.8	318	21,57,639	10,557
03-Dec-2025	159	162	149	153.45	555	32,50,262	12,655
04-Dec-2025	155	159.45	155	155.7	189	12,65,782	6,385
05-Dec-2025	155.7	159.9	154.1	156.9	147	4,75,722	1,986
08-Dec-2025	155.7	159	150	152.1	159	6,77,967	2,890
09-Dec-2025	155	155.5	146.05	154.15	270	5,48,169	1,592
10-Dec-2025	150.15	158	150.15	154.9	133	5,72,373	2,839
11-Dec-2025	153	157.85	152.4	154.8	118	5,33,452	2,638
12-Dec-2025	159.8	159.8	154.7	157.05	181	9,74,082	4,139
15-Dec-2025	155	157.95	154	155.4	134	4,95,009	2,195
16-Dec-2025	155.4	155.4	149.05	150.25	258	24,76,011	15,546
17-Dec-2025	151.75	155.5	148	150.05	130	6,52,564	3,747
18-Dec-2025	150.05	153.25	150	152	63	4,68,544	2,388
19-Dec-2025	154	154	150	150.4	88	35,10,804	22,696
22-Dec-2025	148	153	146.05	147.8	446	32,37,143	19,149
23-Dec-2025	148.1	150.5	144.95	145.6	198	27,71,920	16,609
24-Dec-2025	150	150	142	144.45	255	37,49,654	23,767

Forbes Precision: Related NEWS

No Record Found

Invest wise with Expert advice